|
ANGLO AMERICAN - [Ticker: AAL.L] | | Última Transacción | 1.595,400 | Hora de Cotización | 2018-11-29 - 00:00:00 | Variación | +35,600 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 1.605,000 | Mínimo | 1.588,600 | Volumen | 698.265 | Volumen Medio (3m) | 0 | Demanda / Oferta | 1.385,000 x 45.000 - 1.476,000 x 65.000 | Yield | | Cierre Anterior | 1.559,800 | PER | 0,00% | Apertura | 1.595,000 | EPS | 0,00 | Fecha Ex-Dividendo | | Fecha Dividendo | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | Nota: Los datos pueden tener un retraso de algunos minutos. |
Ver históricos y cotizaciones de otros activos | Descargar el Histórico en formato CSV | Cotizaciones para AAL.L desde 2000-01-01 hasta 2024-04-25 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2007-12-24 | 3.079,00 | 780.900 | 3.089,00 | 3.021,00 | 3.021,00 | 00:00:00 | 2007-12-25 | 3.079,00 | 0 | 3.079,00 | 3.079,00 | 3.079,00 | 00:00:00 | 2007-12-26 | 3.079,00 | 0 | 3.079,00 | 3.079,00 | 3.079,00 | 00:00:00 | 2007-12-27 | 3.089,00 | 3.260.800 | 3.141,00 | 3.068,00 | 3.090,00 | 00:00:00 | 2007-12-28 | 3.097,00 | 1.994.000 | 3.126,00 | 3.061,00 | 3.075,00 | 00:00:00 | 2007-12-31 | 3.080,00 | 704.100 | 3.106,00 | 3.039,00 | 3.068,00 | 00:00:00 | 2008-01-01 | 3.080,00 | 0 | 3.080,00 | 3.080,00 | 3.080,00 | 00:00:00 | 2008-01-02 | 3.033,00 | 3.641.800 | 3.145,00 | 3.012,00 | 3.047,00 | 00:00:00 | 2008-01-03 | 3.127,00 | 4.794.800 | 3.165,00 | 3.015,00 | 3.041,00 | 00:00:00 | 2008-01-04 | 3.044,00 | 6.395.500 | 3.184,00 | 3.019,00 | 3.130,00 | 00:00:00 | 2008-01-07 | 2.901,00 | 7.007.400 | 3.039,00 | 2.862,00 | 3.035,00 | 00:00:00 | 2008-01-08 | 2.948,00 | 5.297.800 | 2.995,00 | 2.912,00 | 2.931,00 | 00:00:00 | 2008-01-09 | 2.865,00 | 7.096.900 | 3.029,00 | 2.825,00 | 2.931,00 | 00:00:00 | 2008-01-10 | 2.815,00 | 5.373.500 | 2.934,00 | 2.800,00 | 2.893,00 | 00:00:00 | 2008-01-11 | 2.884,00 | 7.652.400 | 2.915,00 | 2.755,00 | 2.821,00 | 00:00:00 | 2008-01-14 | 2.979,00 | 6.479.200 | 2.992,00 | 2.844,00 | 2.870,00 | 00:00:00 | 2008-01-15 | 2.860,00 | 6.138.700 | 3.016,00 | 2.852,00 | 2.971,00 | 00:00:00 | 2008-01-16 | 2.713,00 | 9.405.700 | 2.841,00 | 2.690,00 | 2.819,00 | 00:00:00 | 2008-01-17 | 2.603,00 | 16.740.200 | 2.775,00 | 2.571,00 | 2.750,00 | 00:00:00 | 2008-01-18 | 2.591,00 | 14.364.400 | 2.695,00 | 2.531,00 | 2.617,00 | 00:00:00 | 2008-01-21 | 2.353,00 | 13.319.300 | 2.545,00 | 2.310,00 | 2.526,00 | 00:00:00 | 2008-01-22 | 2.484,00 | 14.170.900 | 2.510,00 | 2.167,00 | 2.245,00 | 00:00:00 | 2008-01-23 | 2.549,00 | 15.233.600 | 2.589,00 | 2.410,00 | 2.537,00 | 00:00:00 | 2008-01-24 | 2.729,00 | 12.665.900 | 2.742,00 | 2.580,00 | 2.625,00 | 00:00:00 | 2008-01-25 | 2.590,00 | 14.801.200 | 2.770,00 | 2.575,00 | 2.681,00 | 00:00:00 | 2008-01-28 | 2.465,00 | 11.964.000 | 2.565,00 | 2.418,00 | 2.560,00 | 00:00:00 | 2008-01-29 | 2.608,00 | 9.091.700 | 2.625,00 | 2.500,00 | 2.514,00 | 00:00:00 | 2008-01-30 | 2.665,00 | 8.014.500 | 2.707,00 | 2.565,00 | 2.585,00 | 00:00:00 | 2008-01-31 | 2.750,00 | 10.550.900 | 2.750,00 | 2.624,00 | 2.700,00 | 00:00:00 | 2008-02-01 | 2.910,00 | 18.961.500 | 3.129,00 | 2.870,00 | 3.050,00 | 00:00:00 | 2008-02-04 | 2.945,00 | 8.397.000 | 3.099,00 | 2.894,00 | 2.920,00 | 00:00:00 | 2008-02-05 | 2.830,00 | 8.216.500 | 2.986,00 | 2.798,00 | 2.930,00 | 00:00:00 | 2008-02-06 | 2.865,00 | 7.112.000 | 2.891,00 | 2.745,00 | 2.760,00 | 00:00:00 | 2008-02-07 | 2.880,00 | 9.910.000 | 2.933,00 | 2.840,00 | 2.857,00 | 00:00:00 | 2008-02-08 | 2.980,00 | 11.378.300 | 3.011,00 | 2.897,00 | 2.950,00 | 00:00:00 | 2008-02-11 | 2.923,00 | 5.519.400 | 2.971,00 | 2.890,00 | 2.930,00 | 00:00:00 | 2008-02-12 | 3.061,00 | 6.855.300 | 3.061,00 | 2.927,00 | 2.976,00 | 00:00:00 | 2008-02-13 | 3.025,00 | 6.317.000 | 3.071,00 | 2.972,00 | 3.007,00 | 00:00:00 | 2008-02-14 | 3.094,00 | 7.030.400 | 3.151,00 | 3.052,00 | 3.121,00 | 00:00:00 | 2008-02-15 | 3.020,00 | 7.383.700 | 3.130,00 | 2.970,00 | 3.100,00 | 00:00:00 | 2008-02-18 | 3.104,00 | 5.716.000 | 3.126,00 | 3.018,00 | 3.043,00 | 00:00:00 | 2008-02-19 | 3.147,00 | 6.692.700 | 3.200,00 | 3.086,00 | 3.086,00 | 00:00:00 | 2008-02-20 | 3.161,00 | 7.953.300 | 3.172,00 | 3.050,00 | 3.090,00 | 00:00:00 | 2008-02-21 | 3.257,00 | 7.732.900 | 3.334,00 | 3.193,00 | 3.200,00 | 00:00:00 | 2008-02-22 | 3.182,00 | 6.480.300 | 3.277,00 | 3.155,00 | 3.220,00 | 00:00:00 | 2008-02-25 | 3.182,00 | 5.803.000 | 3.256,00 | 3.136,00 | 3.215,00 | 00:00:00 | 2008-02-26 | 3.280,00 | 5.716.300 | 3.292,00 | 3.161,00 | 3.205,00 | 00:00:00 | 2008-02-27 | 3.330,00 | 6.783.400 | 3.343,00 | 3.240,00 | 3.325,00 | 00:00:00 | 2008-02-28 | 3.302,00 | 5.977.000 | 3.344,00 | 3.251,00 | 3.300,00 | 00:00:00 | 2008-02-29 | 3.234,00 | 7.289.100 | 3.300,00 | 3.197,00 | 3.290,00 | 00:00:00 | 2008-03-03 | 3.275,00 | 5.609.700 | 3.292,00 | 3.137,00 | 3.170,00 | 00:00:00 | 2008-03-04 | 3.354,00 | 9.478.500 | 3.388,00 | 3.271,00 | 3.271,00 | 00:00:00 | 2008-03-05 | 3.465,00 | 6.595.900 | 3.476,00 | 3.325,00 | 3.379,00 | 00:00:00 | 2008-03-06 | 3.441,00 | 8.710.200 | 3.547,00 | 3.407,00 | 3.495,00 | 00:00:00 | 2008-03-07 | 3.300,00 | 8.884.500 | 3.417,00 | 3.291,00 | 3.393,00 | 00:00:00 | 2008-03-10 | 3.154,00 | 8.662.300 | 3.281,00 | 3.144,00 | 3.272,00 | 00:00:00 | 2008-03-11 | 3.105,00 | 10.022.200 | 3.219,00 | 3.102,00 | 3.126,00 | 00:00:00 | 2008-03-12 | 3.173,00 | 7.159.800 | 3.214,00 | 3.131,00 | 3.150,00 | 00:00:00 | 2008-03-13 | 3.130,00 | 6.657.100 | 3.152,00 | 3.036,00 | 3.038,00 | 00:00:00 | 2008-03-14 | 3.115,00 | 9.563.200 | 3.216,00 | 3.065,00 | 3.156,00 | 00:00:00 | 2008-03-17 | 2.929,00 | 9.535.400 | 3.040,00 | 2.929,00 | 3.040,00 | 00:00:00 | 2008-03-18 | 3.010,00 | 7.442.100 | 3.025,00 | 2.867,00 | 2.982,00 | 00:00:00 | 2008-03-19 | 2.909,00 | 9.560.600 | 3.110,00 | 2.888,00 | 3.071,00 | 00:00:00 | 2008-03-20 | 2.673,00 | 17.006.800 | 2.808,00 | 2.673,00 | 2.780,00 | 00:00:00 | 2008-03-21 | 2.673,00 | 0 | 2.673,00 | 2.673,00 | 2.673,00 | 00:00:00 | 2008-03-24 | 2.673,00 | 0 | 2.673,00 | 2.673,00 | 2.673,00 | 00:00:00 | 2008-03-25 | 2.842,00 | 8.367.500 | 2.852,00 | 2.755,00 | 2.800,00 | 00:00:00 | 2008-03-26 | 2.945,00 | 9.340.900 | 2.990,00 | 2.786,00 | 2.791,00 | 00:00:00 | 2008-03-27 | 2.991,00 | 5.625.200 | 3.037,00 | 2.936,00 | 2.936,00 | 00:00:00 | 2008-03-28 | 3.020,00 | 6.475.400 | 3.118,00 | 2.990,00 | 3.011,00 | 00:00:00 | 2008-03-31 | 3.028,00 | 6.754.900 | 3.065,00 | 2.948,00 | 3.005,00 | 00:00:00 | 2008-04-01 | 2.984,00 | 6.529.900 | 3.047,00 | 2.904,00 | 2.987,00 | 00:00:00 | 2008-04-02 | 3.018,00 | 8.030.400 | 3.054,00 | 2.915,00 | 3.030,00 | 00:00:00 | 2008-04-03 | 3.087,00 | 5.412.300 | 3.129,00 | 3.033,00 | 3.070,00 | 00:00:00 | 2008-04-04 | 3.162,00 | 5.820.300 | 3.172,00 | 3.075,00 | 3.109,00 | 00:00:00 | 2008-04-07 | 3.287,00 | 7.369.500 | 3.301,00 | 3.240,00 | 3.240,00 | 00:00:00 | 2008-04-08 | 3.294,00 | 6.851.900 | 3.306,00 | 3.198,00 | 3.261,00 | 00:00:00 | 2008-04-09 | 3.370,00 | 6.112.500 | 3.388,00 | 3.250,00 | 3.279,00 | 00:00:00 | 2008-04-10 | 3.360,00 | 5.774.100 | 3.371,00 | 3.273,00 | 3.349,00 | 00:00:00 | 2008-04-11 | 3.323,00 | 5.583.900 | 3.405,00 | 3.284,00 | 3.395,00 | 00:00:00 | 2008-04-14 | 3.221,00 | 4.745.800 | 3.308,00 | 3.214,00 | 3.308,00 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|